萩原電気ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,330 | 1,338 | 1,311 | 1,315 | -15 | -1.1% | 15,400 |
| 2014/08/05 | 1,346 | 1,346 | 1,330 | 1,330 | -9 | -0.7% | 14,400 |
| 2014/08/04 | 1,340 | 1,350 | 1,335 | 1,339 | -4 | -0.3% | 13,200 |
| 2014/08/01 | 1,343 | 1,344 | 1,333 | 1,343 | -2 | -0.1% | 10,800 |
| 2014/07/31 | 1,352 | 1,352 | 1,345 | 1,345 | -2 | -0.1% | 8,800 |
| 2014/07/30 | 1,345 | 1,354 | 1,342 | 1,347 | +6 | +0.4% | 18,200 |
| 2014/07/29 | 1,345 | 1,350 | 1,334 | 1,341 | +2 | +0.1% | 25,700 |
| 2014/07/28 | 1,350 | 1,350 | 1,329 | 1,339 | -17 | -1.3% | 55,800 |
| 2014/07/25 | 1,343 | 1,360 | 1,335 | 1,356 | +16 | +1.2% | 19,400 |
| 2014/07/24 | 1,340 | 1,348 | 1,335 | 1,340 | ±0 | ±0% | 13,400 |
| 2014/07/23 | 1,340 | 1,346 | 1,337 | 1,340 | ±0 | ±0% | 8,300 |
| 2014/07/22 | 1,345 | 1,355 | 1,331 | 1,340 | +8 | +0.6% | 13,200 |
| 2014/07/18 | 1,338 | 1,347 | 1,330 | 1,332 | -11 | -0.8% | 17,600 |
| 2014/07/17 | 1,349 | 1,349 | 1,340 | 1,343 | -2 | -0.1% | 9,900 |
| 2014/07/16 | 1,346 | 1,351 | 1,340 | 1,345 | +2 | +0.1% | 23,000 |
| 2014/07/15 | 1,346 | 1,347 | 1,335 | 1,343 | -2 | -0.1% | 12,100 |
| 2014/07/14 | 1,337 | 1,356 | 1,329 | 1,345 | +19 | +1.4% | 11,500 |
| 2014/07/11 | 1,326 | 1,341 | 1,326 | 1,326 | -11 | -0.8% | 19,600 |
| 2014/07/10 | 1,354 | 1,369 | 1,337 | 1,337 | -17 | -1.3% | 22,300 |
| 2014/07/09 | 1,351 | 1,380 | 1,348 | 1,354 | -6 | -0.4% | 36,100 |
| 2014/07/08 | 1,358 | 1,370 | 1,338 | 1,360 | -7 | -0.5% | 36,700 |
| 2014/07/07 | 1,381 | 1,390 | 1,362 | 1,367 | -20 | -1.4% | 40,800 |
| 2014/07/04 | 1,340 | 1,387 | 1,340 | 1,387 | +61 | +4.6% | 102,000 |
| 2014/07/03 | 1,320 | 1,345 | 1,318 | 1,326 | +5 | +0.4% | 46,200 |
| 2014/07/02 | 1,338 | 1,338 | 1,319 | 1,321 | -13 | -1% | 32,800 |
| 2014/07/01 | 1,329 | 1,340 | 1,312 | 1,334 | +13 | +1% | 28,300 |
| 2014/06/30 | 1,319 | 1,332 | 1,306 | 1,321 | +15 | +1.1% | 33,200 |
| 2014/06/27 | 1,327 | 1,327 | 1,298 | 1,306 | -16 | -1.2% | 21,300 |
| 2014/06/26 | 1,321 | 1,324 | 1,313 | 1,322 | +5 | +0.4% | 25,400 |
| 2014/06/25 | 1,328 | 1,332 | 1,316 | 1,317 | -8 | -0.6% | 29,200 |
| 2014/06/24 | 1,332 | 1,334 | 1,316 | 1,325 | -7 | -0.5% | 18,900 |
| 2014/06/23 | 1,312 | 1,336 | 1,312 | 1,332 | +16 | +1.2% | 44,400 |
| 2014/06/20 | 1,310 | 1,316 | 1,309 | 1,316 | +2 | +0.2% | 11,100 |
| 2014/06/19 | 1,310 | 1,317 | 1,308 | 1,314 | +6 | +0.5% | 35,600 |
| 2014/06/18 | 1,307 | 1,311 | 1,306 | 1,308 | +3 | +0.2% | 15,100 |
| 2014/06/17 | 1,307 | 1,308 | 1,301 | 1,305 | -1 | -0.1% | 7,500 |
| 2014/06/16 | 1,306 | 1,306 | 1,295 | 1,306 | +12 | +0.9% | 8,200 |
| 2014/06/13 | 1,293 | 1,294 | 1,283 | 1,294 | -6 | -0.5% | 27,100 |
| 2014/06/12 | 1,300 | 1,305 | 1,292 | 1,300 | -2 | -0.2% | 5,400 |
| 2014/06/11 | 1,295 | 1,302 | 1,292 | 1,302 | +8 | +0.6% | 5,800 |
| 2014/06/10 | 1,312 | 1,312 | 1,294 | 1,294 | -14 | -1.1% | 18,300 |
| 2014/06/09 | 1,310 | 1,311 | 1,307 | 1,308 | +2 | +0.2% | 18,500 |
| 2014/06/06 | 1,302 | 1,307 | 1,299 | 1,306 | +12 | +0.9% | 31,800 |
| 2014/06/05 | 1,294 | 1,295 | 1,276 | 1,294 | +8 | +0.6% | 13,200 |
| 2014/06/04 | 1,285 | 1,290 | 1,283 | 1,286 | +1 | +0.1% | 12,400 |
| 2014/06/03 | 1,285 | 1,290 | 1,281 | 1,285 | +4 | +0.3% | 8,000 |
| 2014/06/02 | 1,276 | 1,290 | 1,276 | 1,281 | +5 | +0.4% | 13,000 |
| 2014/05/30 | 1,289 | 1,291 | 1,270 | 1,276 | +4 | +0.3% | 21,100 |
| 2014/05/29 | 1,280 | 1,280 | 1,270 | 1,272 | -12 | -0.9% | 45,700 |
| 2014/05/28 | 1,294 | 1,294 | 1,270 | 1,284 | -6 | -0.5% | 8,300 |
2701～
2750
件表示中 / 7019件
類似銘柄と比較する
現在ご覧いただいている「萩原電気」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 萩原電気 | 351,500円 | +4.4% | -5.0% | 5.26% | 9.73倍 | 0.69倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 小野建 | 143,500円 | +1.4% | -13.1% | 4.81% | 8.89倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| アルファパチェ | 368,500円 | +10.8% | +22.2% | 0.95% | 33.86倍 | 5.80倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| クリヤマＨＤ | 156,300円 | +15.5% | -8.6% | 3.58% | 8.53倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 明和産 | 82,400円 | +2.1% | -11.5% | 4.61% | 11.04倍 | 0.86倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
